CASY(CASY)
CASY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $844.40 | $859.98 | $827.68 | $829.91 | 246,132 |
| 8/10/2026 | $825.28 | $855.05 | $825.28 | $854.46 | 383,800 |
| 8/7/2026 | $826.47 | $837.60 | $818.42 | $833.95 | 270,018 |
| 8/6/2026 | $860.78 | $866.00 | $811.19 | $832.42 | 323,815 |
| 8/5/2026 | $856.20 | $863.18 | $841.34 | $852.86 | 290,730 |
| 8/4/2026 | $859.66 | $868.59 | $850.21 | $850.66 | 376,400 |
| 8/3/2026 | $868.52 | $872.49 | $848.06 | $860.37 | 269,933 |
| 7/31/2026 | $867.06 | $879.66 | $863.67 | $871.00 | 218,970 |
| 7/30/2026 | $867.19 | $879.00 | $858.35 | $867.50 | 236,500 |
| 7/29/2026 | $858.15 | $885.49 | $858.15 | $867.16 | 350,027 |
| 7/28/2026 | $867.00 | $878.51 | $854.22 | $856.86 | 388,900 |
| 7/27/2026 | $867.43 | $867.43 | $840.42 | $853.38 | 292,041 |
| 7/24/2026 | $880.00 | $882.77 | $848.62 | $861.63 | 250,107 |
| 7/23/2026 | $849.56 | $880.14 | $840.00 | $875.25 | 372,705 |
| 7/22/2026 | $863.86 | $869.97 | $856.49 | $856.74 | 169,824 |
| 7/21/2026 | $874.01 | $874.01 | $857.50 | $858.26 | 301,600 |
| 7/20/2026 | $861.58 | $873.05 | $859.13 | $866.46 | 266,610 |
| 7/17/2026 | $834.46 | $862.67 | $820.00 | $859.12 | 332,931 |
| 7/16/2026 | $805.67 | $832.00 | $805.67 | $827.04 | 238,700 |
| 7/15/2026 | $846.00 | $847.17 | $805.63 | $808.49 | 344,915 |
| 7/14/2026 | $867.98 | $869.99 | $845.11 | $847.19 | 405,120 |
| 7/13/2026 | $830.71 | $862.29 | $827.00 | $859.10 | 505,587 |
| 7/10/2026 | $825.05 | $830.00 | $813.38 | $819.83 | 272,140 |
| 7/9/2026 | $841.70 | $845.00 | $819.95 | $822.00 | 377,408 |
| 7/8/2026 | $810.01 | $844.48 | $804.54 | $843.10 | 777,671 |
| 7/7/2026 | $814.17 | $820.09 | $792.32 | $801.99 | 538,106 |
| 7/6/2026 | $800.00 | $810.00 | $792.88 | $807.18 | 518,955 |
| 7/2/2026 | $784.28 | $799.16 | $781.23 | $797.42 | 517,400 |
| 7/1/2026 | $793.59 | $793.59 | $771.61 | $784.28 | 507,328 |
| 6/30/2026 | $785.18 | $799.93 | $765.03 | $794.79 | 645,003 |
| 6/29/2026 | $792.81 | $804.66 | $765.62 | $780.24 | 751,117 |
| 6/26/2026 | $786.78 | $793.64 | $763.25 | $778.63 | 1.43M |
| 6/25/2026 | $800.00 | $801.00 | $777.33 | $784.71 | 708,400 |
| 6/24/2026 | $833.41 | $835.63 | $762.76 | $801.35 | 901,458 |
| 6/23/2026 | $835.01 | $839.51 | $826.00 | $831.89 | 441,622 |
| 6/22/2026 | $845.00 | $845.00 | $830.56 | $831.67 | 378,227 |
| 6/18/2026 | $859.56 | $862.38 | $832.50 | $842.25 | 789,076 |
| 6/17/2026 | $860.62 | $865.75 | $840.00 | $850.85 | 407,530 |
| 6/16/2026 | $873.17 | $887.39 | $863.01 | $865.28 | 408,917 |
| 6/15/2026 | $900.65 | $900.65 | $853.45 | $872.39 | 583,365 |
| 6/12/2026 | $920.00 | $927.30 | $885.44 | $895.14 | 491,166 |
| 6/11/2026 | $919.19 | $927.85 | $890.00 | $916.28 | 893,198 |
| 6/10/2026 | $800.65 | $917.47 | $793.01 | $915.60 | 2.01M |
| 6/9/2026 | $756.71 | $768.35 | $749.45 | $761.18 | 1.02M |
| 6/8/2026 | $758.98 | $765.00 | $750.35 | $751.63 | 503,400 |
| 6/5/2026 | $760.68 | $771.44 | $759.17 | $761.91 | 434,942 |
| 6/4/2026 | $775.98 | $780.34 | $757.58 | $761.57 | 448,024 |
| 6/3/2026 | $754.66 | $789.30 | $752.70 | $774.19 | 544,841 |
| 6/2/2026 | $742.51 | $764.00 | $740.00 | $754.21 | 420,895 |
| 6/1/2026 | $759.18 | $770.00 | $739.18 | $745.58 | 638,708 |
| 5/29/2026 | $777.54 | $784.29 | $754.09 | $767.14 | 1.06M |
| 5/28/2026 | $792.88 | $802.58 | $768.55 | $780.97 | 679,281 |
| 5/27/2026 | $809.41 | $816.55 | $779.38 | $784.38 | 733,853 |
| 5/26/2026 | $827.58 | $832.70 | $807.61 | $809.41 | 561,904 |
| 5/22/2026 | $825.00 | $834.20 | $813.54 | $825.02 | 487,226 |
| 5/21/2026 | $843.38 | $847.30 | $809.45 | $824.80 | 565,097 |
| 5/20/2026 | $858.31 | $877.67 | $852.17 | $852.51 | 364,595 |
| 5/19/2026 | $851.10 | $856.44 | $838.22 | $852.15 | 335,970 |
| 5/18/2026 | $863.17 | $868.96 | $851.41 | $855.87 | 371,119 |
| 5/15/2026 | $873.29 | $879.99 | $844.74 | $852.75 | 793,810 |
| 5/14/2026 | $890.00 | $901.00 | $876.53 | $877.48 | 446,559 |